Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.47 12.48 12.26 12.42 35,420 -0.08(-0.64%)
Oct 30, 2007 12.25 12.50 12.25 12.50 43,932 +0.10(+0.81%)
Oct 29, 2007 12.25 12.50 12.25 12.40 78,318 +0.12(+0.98%)
Oct 26, 2007 12.28 12.55 12.11 12.28 26,699 +0.11(+0.90%)
Oct 25, 2007 12.23 12.32 12.08 12.17 72,286 -0.10(-0.81%)
Oct 24, 2007 12.55 12.55 12.10 12.27 73,361 -0.25(-2.00%)
Oct 23, 2007 12.48 12.53 12.41 12.52 46,020 +0.04(+0.32%)
Oct 22, 2007 12.73 12.77 12.38 12.48 68,500 -0.37(-2.88%)
Oct 19, 2007 12.96 13.29 12.68 12.85 34,198 -0.15(-1.15%)
Oct 18, 2007 12.98 13.05 12.85 13.00 27,644 +0.01(+0.08%)
Oct 17, 2007 13.00 13.10 12.75 12.99 23,240 +0.01(+0.08%)
Oct 16, 2007 13.07 13.23 12.86 12.98 15,846 -0.17(-1.29%)
Oct 15, 2007 13.14 13.29 12.95 13.15 33,230 +0.08(+0.61%)
Oct 12, 2007 13.08 13.43 13.01 13.07 29,364 +0.01(+0.08%)
Oct 11, 2007 13.12 13.24 12.90 13.06 35,479 -0.05(-0.38%)
Oct 10, 2007 13.14 13.19 12.89 13.11 25,742 -0.04(-0.30%)
Oct 09, 2007 13.55 13.55 13.06 13.15 40,962 -0.44(-3.25%)
Oct 08, 2007 13.22 14.03 13.09 13.59 58,687 +0.30(+2.28%)
Oct 05, 2007 12.85 13.67 12.83 13.29 89,154 +0.46(+3.59%)
Oct 04, 2007 12.29 12.84 12.29 12.83 36,503 +0.36(+2.89%)
Oct 03, 2007 11.95 12.47 11.89 12.47 39,094 +0.47(+3.92%)
Oct 02, 2007 12.19 12.32 11.92 12.00 46,374 -0.24(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.